Hengerda New Materials (Fujian) Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	62.770	62.770	61.110	62.300	25.615	1,216,935
2022-02-08	61.120	63.780	60.810	61.870	25.438	2,342,143
2022-02-07	60.390	61.980	59.350	60.900	25.039	1,372,936
2022-01-28	58.410	59.910	57.510	59.060	24.283	1,291,212
2022-01-27	61.440	61.440	55.000	58.340	23.987	1,464,641
2022-01-26	60.570	61.560	59.390	60.720	24.965	1,060,254
2022-01-25	62.130	63.490	60.420	60.570	24.904	1,500,812
2022-01-24	61.270	65.250	60.780	63.100	25.944	2,184,221
2022-01-21	61.680	62.330	60.400	61.270	25.192	1,066,338
2022-01-20	64.800	65.000	61.130	61.390	25.241	2,065,768
2022-01-19	64.800	65.420	64.200	65.010	26.729	1,160,958
2022-01-18	67.960	67.960	64.380	64.810	26.647	1,845,920
2022-01-17	65.170	67.450	64.990	67.030	27.560	1,550,282
2022-01-14	67.120	67.500	64.880	65.080	26.758	1,624,191
2022-01-13	68.140	68.680	67.020	67.130	27.601	1,143,324
2022-01-12	66.960	68.180	66.720	68.140	28.016	1,219,483
2022-01-11	69.000	69.000	66.000	66.230	27.231	1,345,874
2022-01-10	66.690	68.300	65.700	68.180	28.033	1,506,105
2022-01-07	69.880	70.500	66.420	66.680	27.416	2,202,642
2022-01-06	69.090	70.490	68.200	69.810	28.703	1,840,711
2022-01-05	75.120	75.120	60.100	68.810	28.292	3,769,756
2022-01-04	74.690	75.300	74.020	75.130	30.890	1,210,025
2021-12-31	75.300	76.300	74.540	74.690	30.709	1,310,400
2021-12-30	76.000	76.800	75.280	75.410	31.005	1,371,130
2021-12-29	75.880	76.380	74.580	76.120	31.297	1,589,379
2021-12-28	74.060	77.500	74.060	76.250	31.351	2,651,362
2021-12-27	73.200	74.750	72.350	74.060	30.450	1,549,072
2021-12-24	75.100	76.200	73.070	73.120	30.064	2,107,333
2021-12-23	75.680	76.480	75.520	75.600	31.083	1,794,763
2021-12-22	77.560	77.950	76.580	77.130	31.713	1,356,966
2021-12-21	77.000	78.200	75.920	77.250	31.762	1,418,884
2021-12-20	79.430	79.800	76.180	76.210	31.334	2,540,879
2021-12-17	83.540	83.540	80.180	80.220	32.983	3,163,392
2021-12-16	82.150	84.930	80.660	84.000	34.537	4,804,806
2021-12-15	80.170	81.950	80.150	81.280	33.419	2,944,971
2021-12-14	78.700	80.790	78.700	80.150	32.954	1,892,023
2021-12-13	80.750	80.960	78.250	78.900	32.440	2,146,379
2021-12-10	79.900	81.100	79.580	80.420	33.065	1,833,523
2021-12-09	78.500	81.500	78.500	80.740	33.197	2,818,530
2021-12-08	77.040	79.350	77.040	78.930	32.453	1,714,192
2021-12-07	78.250	78.720	76.500	77.300	31.782	1,800,580
2021-12-06	79.700	80.500	77.440	77.810	31.992	2,270,197
2021-12-03	79.610	80.730	79.500	79.700	32.769	2,137,072
2021-12-02	84.880	85.430	79.770	79.810	32.814	5,176,548
2021-12-01	86.170	87.990	84.620	85.770	35.265	3,889,782
2021-11-30	85.080	90.580	85.080	86.500	35.565	5,519,566
2021-11-29	84.000	88.500	82.800	85.030	34.961	5,768,893
2021-11-26	91.500	97.450	89.500	89.820	36.930	8,192,740
2021-11-25	87.200	90.000	86.300	89.000	36.593	4,774,599
2021-11-24	88.990	90.800	86.660	87.400	35.935	5,430,552
2021-11-23	89.420	90.880	87.380	88.980	36.585	4,311,534
2021-11-22	88.990	91.500	87.180	90.140	37.062	5,056,976
2021-11-19	92.140	94.000	88.600	89.950	36.984	7,583,593
2021-11-18	90.210	92.930	89.350	91.220	37.506	6,320,386
2021-11-17	84.700	92.390	84.680	91.750	37.724	9,221,294
2021-11-16	88.860	89.150	85.260	85.260	35.055	6,021,051
2021-11-15	89.880	92.350	86.080	88.520	36.396	8,399,408
2021-11-12	92.280	99.770	88.000	88.890	36.548	12,691,647
2021-11-11	89.100	92.900	87.650	91.700	37.703	9,538,417
2021-11-10	88.370	92.600	87.000	89.400	36.757	9,269,074

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1200 CNY
2026-06-02	0.1200 CNY
2025-10-27	0.1200 CNY
2025-06-13	0.1500 CNY
2024-05-23	0.2300 CNY
2023-05-29	0.2300 CNY
2022-05-09	0.7560 CNY
2021-05-13	0.4200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.